加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 智邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智邦

(2345)
可現股當沖
  • 股價
    401.0
  • 漲跌
    ▼11.0
  • 漲幅
    -2.67%
  • 成交量
    2,313張
  • 產業
    上市 通信網路類股

  • 1009人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
智邦 (2345)籌碼相關－元大-土城永寧 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧 券商分點個股進出

元大-土城永寧 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/04/251402.5800.00401.0013,8290.03%
2024/04/246414.674413.00412.0023,8170.05%
2024/04/231403.523406.61405.00-23,785-0.05%
2024/04/2212.1385.4600.00384.5012.13,7000.33%
2024/04/190403.0000.00401.0003,6760.00%
2024/04/180406.8600.00409.0003,6400.00%
2024/04/172413.5000.00408.0023,6190.06%
2024/04/160.2426.060422.50416.500.23,5710.01%
2024/04/154.1434.370442.00431.004.13,5690.11%
2024/04/122462.190460.25456.0023,5230.06%
2024/04/111476.511480.52473.0003,4960.00%
2024/04/100478.3300.00476.0003,4810.00%
2024/04/093472.011468.17465.0023,5020.06%
2024/04/082466.001.1474.57466.000.93,4960.03%
2024/04/030455.750452.00461.0003,4730.00%
2024/04/020460.650467.50456.0003,4820.00%
2024/04/010462.040466.00460.5003,4840.00%
2024/03/290.1463.500463.13463.0003,4880.00%
2024/03/282455.021461.00458.5013,4850.03%
2024/03/270.2458.000454.70453.000.23,4950.01%
2024/03/265471.006468.00465.50-13,520-0.03%
2024/03/254477.244.6475.43475.00-0.63,583-0.02%
2024/03/222.1481.055477.00481.00-2.93,568-0.08%
2024/03/211459.002446.01459.00-13,514-0.03%
2024/03/201.1440.5000.00437.501.13,4870.03%
2024/03/192454.022452.50444.0003,4190.00%
2024/03/186455.427.1460.58457.50-1.13,448-0.03%
2024/03/154.1456.161456.00454.003.13,4170.09%
2024/03/145.1464.8211469.14465.50-5.93,370-0.18%
2024/03/137.5467.734465.00465.003.53,3400.10%
2024/03/128.1475.774474.00475.504.13,2680.13%
2024/03/113484.993489.00491.0003,1730.00%
2024/03/087.2499.446491.17491.001.23,1300.04%
2024/03/060.1509.800510.00515.000.13,0170.00%
2024/03/051517.963.1510.15514.00-23,052-0.07%
2024/03/040513.000510.00508.0003,0490.00%
2024/03/010508.600.1507.92504.00-0.13,0630.00%
2024/02/290509.001505.97519.00-13,047-0.03%
2024/02/272.2502.060505.67502.002.12,9910.07%
2024/02/262.1540.911529.01520.001.12,9250.04%
2024/02/230535.000539.00532.0002,8640.00%
2024/02/221.1545.6200.00535.001.12,8960.04%
2024/02/213546.330548.00547.0032,9080.10%
2024/02/200572.330562.86569.0002,8950.00%
2024/02/1900.001563.98564.00-12,893-0.04%
2024/02/160.1545.150.1551.09558.0002,9190.00%
2024/02/150.1513.5100.00539.000.12,9180.00%
2024/02/050554.0000.00548.0002,8020.00%
2024/02/026563.007.9559.07562.00-1.92,802-0.07%
2024/02/010541.000529.00542.0002,7740.00%
2024/01/312532.002523.51529.0002,7710.00%
2024/01/290518.000516.71519.0002,7770.00%
2024/01/2600.000514.50510.0002,8360.00%
2024/01/250517.200518.00513.0002,8660.00%
2024/01/240522.000520.00522.0002,9060.00%
2024/01/230526.700527.00522.0002,9510.00%
2024/01/220535.001.4529.12542.00-1.42,932-0.05%
2024/01/191513.002518.46517.00-12,931-0.03%
2024/01/180508.000512.00504.0002,9360.00%
2024/01/170.1509.080509.00509.000.12,9430.00%
2024/01/160512.000513.00513.0002,9650.00%
2024/01/150509.570.1517.89516.0002,9820.00%
2024/01/120.1508.170509.00510.000.13,0030.00%
2024/01/110512.001.1522.73520.00-1.13,079-0.03%
2024/01/100.1509.130516.53508.0003,1790.00%
2024/01/093515.012.1519.43516.000.93,2040.03%
2024/01/083497.003495.84496.5003,1690.00%
2024/01/050490.501.1490.90486.50-1.13,212-0.03%
2024/01/0400.000491.50491.0003,2340.00%
2024/01/030.4486.020.2492.11490.000.23,3230.01%
2024/01/022.3512.160498.40493.502.33,3200.07%
2023/12/290521.080520.00523.0003,3870.00%
2023/12/2800.000.1523.11523.00-0.13,4410.00%
2023/12/270515.000.1516.92519.00-0.13,4520.00%
2023/12/266509.006.3504.33510.00-0.33,468-0.01%
2023/12/250499.001495.51498.00-13,499-0.03%
2023/12/224493.003496.67489.5013,5410.03%
2023/12/210.2488.500491.00488.500.23,5590.01%
2023/12/200.2498.7400.00496.000.23,5810.01%
2023/12/1900.000513.49512.0003,5400.00%
2023/12/180.1506.110513.00514.000.13,6350.00%
2023/12/150.6514.800515.09506.000.53,7070.01%
2023/12/1400.000530.00530.0003,7270.00%
2023/12/130.4520.480523.00533.000.43,7360.01%
2023/12/120.1528.730540.00526.000.13,8920.00%
2023/12/110531.000528.00533.0003,9710.00%
2023/12/0700.000528.00528.0003,9960.00%
2023/12/0600.000531.00534.0003,9990.00%
2023/12/0500.000525.00527.0004,0100.00%
2023/12/040.3524.120520.25521.000.34,0020.01%
2023/12/0100.000535.25536.0003,9660.00%
2023/11/300533.8200.00533.0003,9860.00%
2023/11/290.2538.580546.00538.000.23,9610.00%
2023/11/280533.750536.00538.0003,9580.00%
2023/11/270535.670535.00527.0003,9750.00%
2023/11/240.4540.690540.00540.000.43,9900.01%
2023/11/220.1557.360560.00562.000.14,0510.00%
2023/11/210565.000568.21560.0004,1380.00%
2023/11/202.1558.942.5554.80555.00-0.54,199-0.01%
2023/11/170533.460535.50532.0004,2240.00%
2023/11/160.1530.0600.00525.000.14,3910.00%
2023/11/153543.042534.07534.0014,4480.02%
2023/11/140533.080529.00524.0004,4460.00%
2023/11/130537.730533.00533.0004,4450.00%
2023/11/100540.000545.54545.0004,4660.00%
2023/11/090547.0000.00554.0004,4740.00%
2023/11/080553.000552.30554.0004,4970.00%
2023/11/070538.170.4547.82550.00-0.44,517-0.01%
2023/11/060536.430541.00535.0004,5130.00%
2023/11/030.1535.470.1534.21536.0004,5150.00%
2023/11/020511.250518.00511.0004,4860.00%
2023/10/310.2517.450513.50498.500.24,4770.00%
2023/10/300507.000511.00507.0004,4940.00%
2023/10/2700.000499.19511.0004,5960.00%
2023/10/260498.000505.00491.0004,5990.00%
2023/10/242500.002493.75511.0004,6580.00%
2023/10/233501.004507.74500.00-14,629-0.02%
2023/10/205502.795495.00507.0004,6290.00%
2023/10/194.2498.868496.00496.00-3.84,629-0.08%
2023/10/186.1486.760490.00484.006.14,5610.13%
2023/10/170528.000.1531.00526.00-0.14,4550.00%
2023/10/160.1534.3000.00534.000.14,4640.00%
2023/10/133.2546.760544.13545.003.24,4750.07%
2023/10/120.2527.210525.00530.000.24,4510.00%
2023/10/1100.001.1542.72536.00-1.14,459-0.03%
2023/10/061.1521.700516.78522.001.14,4490.02%
2023/10/053506.344514.75516.00-14,491-0.02%
2023/10/040477.440482.25490.5004,4180.00%
2023/10/030490.000485.50482.0004,3760.00%
2023/10/020499.750499.80500.0004,3810.00%
2023/09/282.1490.393484.51493.00-14,373-0.02%
2023/09/270481.500482.38486.5004,3380.00%
2023/09/264487.883486.00486.5014,3210.02%
2023/09/250482.500486.00481.5004,3460.00%
2023/09/221451.580467.00463.5014,2800.02%
2023/09/210459.000.1453.64453.50-0.14,2430.00%
2023/09/200477.220481.50472.0004,1590.00%
2023/09/191521.001504.07503.0004,0680.00%
2023/09/180494.7000.00493.5004,0130.00%
2023/09/151495.522493.08503.00-13,993-0.03%
2023/09/142479.753468.03482.50-13,783-0.03%
2023/09/131445.010444.00454.0013,6960.03%
2023/09/120450.301456.00452.50-13,754-0.03%
2023/09/111450.0100.00455.0013,8060.03%
2023/09/080462.000459.75460.5003,8350.00%
2023/09/071470.001470.99470.0003,8500.00%
2023/09/0600.000474.00477.0003,8560.00%
2023/09/052474.492478.50472.0003,8720.00%
2023/09/042467.5000.00470.0023,8970.05%
2023/09/010471.504468.99470.00-43,915-0.10%
2023/08/310476.000488.00478.0003,9600.00%
2023/08/301478.010480.50477.0013,9460.03%
2023/08/290471.730.1478.00473.50-0.14,0140.00%
2023/08/280480.050.1478.23480.0004,0980.00%
2023/08/250476.530.2478.94472.00-0.24,2000.00%
2023/08/242.1502.950514.00514.002.14,3540.05%
2023/08/230468.670.1468.20468.0004,3730.00%
2023/08/220443.501468.90473.00-14,443-0.02%
2023/08/210.2427.099452.47452.50-8.94,313-0.21%
2023/08/180410.256408.76411.50-64,233-0.14%
2023/08/170.1400.070.9400.53403.00-0.94,169-0.02%
2023/08/161395.991395.00398.5004,1530.00%
2023/08/151394.981384.00384.0004,1130.00%
2023/08/140382.0000.00385.0004,0920.00%
2023/08/110386.501.1382.34384.00-1.14,072-0.03%
2023/08/100.1373.5000.00366.000.14,0490.00%
2023/08/095393.481396.50380.0044,0430.10%
2023/08/080390.0000.00388.0004,0400.00%
2023/08/071387.541373.88390.0004,0260.00%
2023/08/044366.506370.17369.00-24,003-0.05%
2023/08/021367.511378.50366.0003,9720.00%
2023/08/013410.333398.94394.5003,9230.00%
2023/07/315403.374387.13382.0013,8830.03%
2023/07/280391.000387.00390.0003,8550.00%
2023/07/276377.423379.67382.5033,8600.08%
2023/07/2600.000396.00394.5003,8160.00%
2023/07/251398.506398.33400.00-53,827-0.13%
2023/07/2400.001402.98401.50-13,844-0.03%
2023/07/210384.0000.00389.0003,8490.00%
2023/07/201382.501383.50384.0003,8460.00%
2023/07/1900.000.4388.68385.50-0.43,832-0.01%
2023/07/180.3396.380390.00394.000.33,8370.01%
2023/07/170396.001.1391.77394.50-1.13,866-0.03%
2023/07/141388.141389.00403.0003,8560.00%
2023/07/136416.832415.00408.5043,8230.10%
2023/07/125.1386.014389.88390.001.13,7510.03%
2023/07/1100.002366.75369.50-23,698-0.05%
2023/07/073355.171355.00351.0023,7240.05%
2023/07/0600.000363.50361.0003,7140.00%
2023/07/051367.001368.50371.0003,7160.00%
2023/07/041375.000373.50370.5013,7440.03%
2023/07/0300.002371.50367.50-23,823-0.05%
2023/06/282345.0000.00341.0023,8060.05%
2023/06/1900.000365.00364.5003,8920.00%
2023/06/162368.232365.26363.0003,9440.00%
2023/06/151377.440.1381.00382.000.93,8630.02%
2023/06/141364.002368.00370.00-13,848-0.03%
2023/06/131357.501358.00359.0003,8620.00%
2023/06/091343.5021346.00343.00-203,918-0.51%
2023/06/081344.0700.00339.5013,9240.03%
2023/06/070351.500.1353.00355.50-0.13,9130.00%
2023/06/060.1355.0076.1357.58354.00-763,900-1.95%
2023/06/051341.008342.32345.00-73,859-0.18%
2023/06/021335.002.2341.69343.00-1.23,923-0.03%
2023/06/01129.2339.0229340.00342.00100.23,9062.57% 大買/
2023/05/309.1371.05241373.08354.00-231.93,669-6.32% 大賣/鉅額交易
2023/05/29240357.446.2357.50357.50233.83,4426.79% 大買/鉅額交易
2023/05/261320.002319.10325.00-13,339-0.03%
2023/05/250297.000289.00295.5003,2190.00%
2023/05/240284.500287.50283.0003,1980.00%
2023/05/2300.000288.61286.0003,1960.00%
2023/05/225283.415286.99284.0003,2230.00%
2023/05/190292.0000.00291.0003,2680.00%
2023/05/181298.491.1300.14296.50-0.13,2690.00%
2023/05/170295.0000.00295.5003,2850.00%
2023/05/1600.002294.46295.50-23,296-0.06%
2023/05/152290.4800.00287.5023,2870.06%
2023/05/121280.020.1281.71288.000.93,3170.03%
2023/05/111280.020.1281.71282.000.93,3240.03%
2023/05/101285.041287.00286.5003,3580.00%
2023/05/090295.0000.00292.5003,4460.00%
2023/05/0800.000294.90295.0003,4550.00%
2023/05/050.1290.3900.00288.500.13,4530.00%
2023/05/040295.0000.00298.0003,4520.00%
2023/04/241297.5000.00298.5013,5150.03%
2023/04/211300.8400.00295.5013,5290.03%
2023/04/200.1299.500303.00298.5003,5390.00%
2023/04/192319.252318.00319.5003,5640.00%
2023/04/1700.000314.25313.0003,6070.00%
2023/04/1400.000309.25315.5003,6030.00%
2023/04/130304.000310.50302.5003,5770.00%
2023/04/120313.001312.50313.00-13,534-0.03%
2023/04/100309.0000.00308.5003,4860.00%
2023/04/074308.131307.50309.0033,4560.09%
2023/04/0600.001308.00316.50-13,429-0.03%
2023/03/311316.500314.50319.0013,3720.03%
2023/03/301310.0000.00312.0013,3280.03%
2023/03/270307.001309.50305.00-13,252-0.03%
2023/03/2400.000316.00315.5003,2350.00%
2023/03/2300.001312.00313.00-13,212-0.03%
2023/03/223308.673309.33309.5003,2180.00%
2023/03/211304.002299.50304.50-13,173-0.03%
2023/03/202294.000.1294.50294.501.93,1060.06%
2023/03/142291.003292.17290.50-13,042-0.03%
2023/03/1300.000299.00300.5003,0400.00%
2023/03/102302.240298.67298.0023,0850.06%
2023/03/080299.0000.00300.0003,0550.00%
2023/03/071306.001303.50303.5003,0180.00%
2023/03/060.1304.0000.00305.500.12,9180.00%
2023/03/0200.000289.00284.5002,8420.00%
2023/03/010277.5000.00287.5002,8240.00%
2023/02/2300.000.2283.50283.50-0.22,789-0.01%
2023/02/2100.000.1276.50276.50-0.12,7480.00%
2023/02/200275.5000.00276.5002,7670.00%
2023/02/171289.501285.50283.0002,7520.00%
2023/02/1600.001280.00283.50-12,717-0.04%
2023/02/153277.675274.80274.50-22,733-0.07%
2023/02/142274.240.2273.50277.001.82,7550.07%
2023/02/1300.000.3269.50271.00-0.32,744-0.01%
2023/02/090.2274.0000.00274.000.22,7250.01%
2023/02/0800.000.1272.00274.00-0.12,7110.00%
2023/02/073.3262.914270.25273.00-0.72,676-0.03%
2023/02/062259.002258.00257.5002,5820.00%
2023/02/030254.502252.75256.50-22,586-0.08%
2023/02/022253.503254.67255.50-12,613-0.04%
2023/02/011245.501248.00247.5002,5890.00%
2023/01/311252.5000.00243.5012,6930.04%
2023/01/1600.001.1247.40247.50-1.12,741-0.04%
2023/01/1200.001254.50253.00-12,845-0.04%
2023/01/104254.873.1256.26253.0012,8680.03%
2023/01/092247.500.5244.50248.001.52,8900.05%
2023/01/060.2254.001253.50255.50-0.82,861-0.03%
2023/01/050.4248.5000.00248.500.42,8320.01%
2023/01/041245.502244.75244.50-12,857-0.03%
2023/01/0300.001242.50242.00-12,898-0.03%
2022/12/301234.5000.00234.5012,9390.03%
2022/12/281234.0000.00233.5013,0020.03%
2022/12/2700.001238.50238.00-13,044-0.03%
2022/12/261233.001236.00236.5003,0600.00%
2022/12/234240.5000.00237.5043,0680.13%
2022/12/2100.000.2253.00253.00-0.23,1190.00%
2022/12/151261.501261.50262.5003,2240.00%
2022/12/1400.001256.00258.00-13,225-0.03%
2022/12/1300.000252.00248.0003,2520.00%
2022/12/072250.250250.50248.5023,3040.06%
2022/12/0600.000261.50260.0003,2920.00%
2022/12/051258.0000.00258.0013,3280.03%
2022/12/022257.531259.49259.0013,3240.03%
2022/11/2500.001266.50265.50-13,525-0.03%
2022/11/231262.5000.00262.5013,5730.03%
2022/11/221260.001262.50260.5003,5830.00%
2022/11/211257.000.1256.00256.500.93,6050.02%
2022/11/154252.887255.93256.50-33,656-0.08%
2022/11/143254.6700.00254.0033,7140.08%
2022/11/1100.004257.13261.50-43,722-0.11%
2022/11/102244.752245.01245.0003,7190.00%
2022/11/091253.501255.50254.0003,7090.00%
2022/11/085252.505250.01249.0003,7290.00%
2022/11/071247.501250.00249.5003,7920.00%
2022/11/040246.150.1246.95250.00-0.13,8840.00%
2022/11/030246.000245.07247.5003,9760.00%
2022/11/020242.000243.00242.5004,1260.00%
2022/11/010243.330243.00244.0004,1620.00%
2022/10/310241.580241.00243.0004,1990.00%
2022/10/280236.500235.25237.0004,2110.00%
2022/10/270234.563233.83233.00-34,199-0.07%
2022/10/262213.251212.49215.5014,1120.02%
2022/10/251221.502221.00221.00-14,047-0.02%
2022/10/2400.000229.50225.5004,0460.00%
2022/10/210229.0000.00225.0004,0490.00%
2022/10/202232.741234.95233.0013,9880.03%
2022/10/190245.500.1244.60241.5003,9270.00%
2022/10/1800.000249.00249.0003,9270.00%
2022/10/172241.753244.83243.50-13,930-0.03%
2022/10/142.1257.060.5248.64247.501.53,9040.04%
2022/10/131257.031253.52254.5003,9490.00%
2022/10/120266.501260.04266.50-13,958-0.03%
2022/10/111271.030271.29270.5014,0260.02%
2022/10/071.1289.451286.50286.000.14,1220.00%
2022/10/0600.000287.00289.0004,1920.00%
2022/10/051286.991286.51285.0004,2160.00%
2022/10/0400.000280.60283.0004,2040.00%
2022/10/030266.0000.00266.5004,1830.00%
2022/09/300268.500264.50272.5004,2050.00%
2022/09/290271.000272.81272.0004,2630.00%
2022/09/280271.751266.00262.00-14,255-0.02%
2022/09/270278.500281.00279.5004,2930.00%
2022/09/260274.500275.00274.0004,3340.00%
2022/09/231283.980279.50282.5014,3540.02%
2022/09/2200.000287.50287.0004,3540.00%
2022/09/210.1282.3600.00282.500.14,3250.00%
2022/09/2000.000285.06290.5004,3180.00%
2022/09/190281.0000.00281.0004,3030.00%
2022/09/161284.501285.00284.0004,3080.00%
2022/09/140.1284.820275.00286.500.14,3230.00%
2022/09/130280.0000.00280.0004,3510.00%
2022/09/120287.000285.00284.5004,3750.00%
2022/09/080271.003271.49270.50-34,355-0.07%
2022/09/0700.000260.92264.0004,4000.00%
2022/09/060261.000265.75262.0004,4020.00%
2022/09/050264.005267.00263.50-54,415-0.11%
2022/09/023261.000262.00262.0034,4160.07%
2022/09/011270.831267.44266.0004,3970.00%
2022/08/310.5285.220286.50283.500.54,3180.01%
2022/08/300284.570284.50286.5004,3260.00%
2022/08/290279.0000.00276.0004,3200.00%
2022/08/251283.501284.48287.5004,3010.00%
2022/08/2400.000.5275.03273.50-0.54,281-0.01%
2022/08/230275.750275.00275.5004,3450.00%
2022/08/220277.8800.00276.5004,3630.00%
2022/08/190285.250289.44283.0004,3450.00%
2022/08/1800.000284.44285.5004,3190.00%
2022/08/170279.250.1282.45284.5004,2950.00%
2022/08/161.1278.921280.49279.500.14,2660.00%
2022/08/150276.500276.33279.0004,2450.00%
2022/08/121276.481276.00276.5004,2290.00%
2022/08/113268.703272.49278.5004,1820.00%
2022/08/101278.971281.50280.0004,0860.00%
2022/08/091279.493278.96280.00-24,026-0.05%
2022/08/080260.5000.00261.5003,8900.00%
2022/08/050257.000.1259.50257.50-0.13,9080.00%
2022/08/043256.334.1252.93253.50-1.13,902-0.03%
2022/08/030.1254.700257.50253.000.13,9200.00%
2022/08/0200.000254.33255.0003,9370.00%
2022/08/010242.500253.33253.0003,8740.00%
2022/07/292247.2700.00248.0023,8360.05%
2022/07/280.1249.2800.00248.000.13,8060.00%
2022/07/261245.501245.00245.0003,7960.00%
2022/07/220.1247.001251.00248.00-13,843-0.02%
2022/07/211254.001251.00250.5003,8350.00%
2022/07/204.2253.154255.00253.500.23,8060.01%
2022/07/192.2259.271260.50260.001.23,7160.03%
2022/07/152.2245.412248.00247.000.23,5650.01%
2022/07/143233.504.5239.72249.00-1.53,427-0.04%
2022/07/1300.001224.50232.50-13,315-0.03%
2022/07/120.2210.5000.00211.500.23,2640.01%
2022/07/081230.001230.08230.0003,2190.00%
2022/06/281246.0000.00240.5013,2200.03%
2022/06/2700.000.3247.12245.50-0.33,294-0.01%
2022/06/240240.0000.00242.5003,2760.00%
2022/06/230244.670.1239.64240.0003,3220.00%
2022/06/221.1248.571250.00245.000.13,3430.00%
2022/06/2100.001.1250.56252.00-1.13,319-0.03%
2022/06/2000.001235.50233.50-13,270-0.03%
2022/06/170234.502.1237.45227.50-2.13,246-0.06%
2022/06/161.1247.233248.67242.50-23,236-0.06%
2022/06/150239.0000.00240.0003,2250.00%
2022/06/141.1239.431239.00238.000.13,2050.00%
2022/06/1300.001238.00236.00-13,179-0.03%
2022/06/101.1239.271242.50242.000.13,1470.00%
2022/06/0800.000.1231.00228.50-0.13,0560.00%
2022/06/070.1217.0000.00223.500.13,0250.00%
2022/06/021226.5000.00226.0013,0530.03%
2022/05/3100.001228.00232.00-13,083-0.03%
2022/05/260.1210.5000.00206.000.12,9450.00%
2022/05/241212.5000.00211.0012,8930.03%
2022/05/230.1215.5000.00213.500.12,8670.00%
2022/05/200.1221.5000.00218.500.12,8510.00%
2022/05/1900.000.1226.50225.00-0.12,8260.00%
2022/05/175230.5010228.00225.50-52,778-0.18%
2022/05/1300.001234.50234.50-12,716-0.04%
2022/05/122225.502.1223.62223.50-0.12,6610.00%
2022/05/101.1206.820207.00207.001.12,5500.04%
2022/05/061225.0000.00226.0012,5190.04%
2022/05/056.1235.8800.00232.006.12,5460.24%
2022/05/0400.001.2234.42234.00-1.22,563-0.05%
2022/04/291235.002231.50233.00-12,580-0.04%
2022/04/270213.5000.00215.5002,5060.00%
2022/04/261221.9900.00221.0012,4770.04%
2022/04/212228.0000.00225.5022,4520.08%
2022/04/1900.000225.17221.5002,4880.00%
2022/04/060.2232.7931.1234.65238.50-30.92,426-1.27%
2022/04/0100.001.1220.48230.00-1.12,349-0.04%
2022/03/3160226.2233.1226.35222.50272,2691.19%
2022/03/301214.001210.50215.0002,1680.00%
2022/03/291205.002205.75207.00-12,100-0.05%
2022/03/281202.0000.00204.0012,0990.05%
2022/03/252207.0000.00203.0022,0390.10%
2022/03/231.2214.8200.00216.501.22,1420.05%
2022/03/221215.0000.00217.5012,2060.05%
2022/03/211218.500.1219.00219.000.92,1820.04%
2022/03/183.1218.4600.00216.003.12,1550.14%
2022/03/170232.0000.00236.5002,0750.00%
2022/03/160218.5000.00219.5002,0580.00%
2022/03/110.1232.5000.00234.500.12,0660.00%
2022/03/091228.0000.00228.0012,0620.05%
2022/03/073242.831247.00237.0022,0080.10%
2022/03/040.1258.5000.00253.500.11,9930.01%
2022/03/0100.001265.50267.00-11,977-0.05%
2022/02/2500.001251.50252.00-11,983-0.05%
2022/02/241253.5000.00254.5011,9840.05%
2022/02/2100.000.2273.00273.00-0.21,976-0.01%
2022/02/181274.001273.50275.0001,9950.00%
2022/02/170273.501274.50272.50-12,040-0.05%
2022/02/0900.000263.00264.5002,2440.00%
2022/01/261274.4300.00265.0012,3830.04%
2022/01/2500.002274.25274.50-22,383-0.08%
2022/01/240260.5000.00266.0002,3500.00%
2022/01/191267.500.2267.50267.500.82,4010.03%
2022/01/1700.001267.00270.50-12,413-0.04%
2022/01/132263.5000.00266.0022,4110.08%
2022/01/121256.001255.50255.5002,3970.00%
2022/01/061266.5000.00266.0012,4120.04%
2022/01/041262.5000.00266.5012,3790.04%
2021/12/211259.0000.00259.0012,5770.04%
2021/12/061283.4900.00283.5012,3270.04%
2021/11/291287.001294.00290.5002,4210.00%
2021/11/2400.000.4301.61300.00-0.42,499-0.01%
2021/11/230.3295.000295.00295.000.32,4870.01%
2021/11/190292.000.2290.41292.00-0.12,503-0.01%
2021/11/171295.501297.50291.5002,5290.00%
2021/11/120285.0000.00288.0002,5460.00%
2021/11/0400.001269.00271.50-12,454-0.04%
2021/11/031262.001262.00260.5002,4030.00%
2021/11/020252.0000.00251.0002,3610.00%
2021/11/010252.0000.00252.0002,3320.00%
2021/10/262243.252244.50245.0002,2590.00%
2021/10/251235.0000.00234.0012,2490.04%
2021/10/2000.000.2238.50236.50-0.22,241-0.01%
2021/10/1900.002240.00241.00-22,240-0.09%
2021/10/182238.002248.25233.0002,2180.00%
2021/10/153243.333242.53245.0002,1690.00%
2021/10/1400.001251.50251.50-12,134-0.05%
2021/10/1200.000256.00257.5002,1440.00%
2021/10/0800.000.1257.00257.50-0.12,1420.00%
2021/10/071249.001250.00250.5002,1690.00%
2021/10/060242.5000.00229.0002,1480.00%
2021/09/300262.5000.00263.0002,0620.00%
2021/09/221270.501270.00269.5002,1030.00%
2021/09/1700.000.2267.00266.00-0.22,107-0.01%
2021/09/101274.0000.00276.0012,1710.05%
2021/09/0300.002279.50283.00-22,162-0.09%
2021/09/022290.0000.00285.0022,1420.09%
2021/08/3000.000288.00287.0002,0310.00%
2021/08/2600.002287.00288.00-22,027-0.10%
2021/08/230290.0000.00288.0001,9950.00%
2021/08/190280.0000.00289.0002,0320.00%
2021/08/181279.501283.50286.0001,9890.00%
2021/08/1600.001267.50267.50-11,860-0.05%
2021/08/132299.753297.50297.00-11,757-0.06%
2021/08/040336.001333.00332.00-11,975-0.05%
2021/08/0300.000.1330.00331.50-0.12,0340.00%
2021/07/230335.0000.00337.5002,2270.00%
2021/07/210340.0000.00341.5002,2800.00%
2021/07/121342.001345.00342.0002,3500.00%
2021/07/090329.0000.00331.0002,3430.00%
2021/07/0200.001330.00326.00-12,336-0.04%
2021/06/2900.001.8328.28330.00-1.82,346-0.08%
2021/06/281331.501329.50331.0002,3590.00%
2021/06/2500.003329.33331.00-32,351-0.13%
2021/06/2400.001317.00314.00-12,336-0.04%
2021/06/230.1313.004313.00315.50-3.92,356-0.17%
2021/06/1600.000.2294.50295.00-0.22,380-0.01%
2021/05/241298.001304.00307.5002,4950.00%
2021/05/211293.0000.00295.0012,4880.04%
2021/05/1800.002.1287.02295.00-2.12,508-0.08%
2021/05/171264.501270.50273.0002,5430.00%
2021/05/1300.001269.50269.50-12,518-0.04%
2021/05/121263.501256.50264.0002,5210.00%
2021/05/0700.000.1290.00290.00-0.12,5730.00%
2021/05/043311.501311.85303.0022,6220.08%
2021/05/0300.002315.47315.50-22,602-0.08%
2021/04/297.1312.7310314.40318.00-2.92,589-0.11%
2021/04/283301.333301.00303.5002,5640.00%
2021/04/273296.833296.83296.0002,5370.00%
2021/04/263291.023294.67296.0002,5190.00%
2021/04/236283.505287.60291.5012,4780.04%
2021/04/222277.003280.50275.00-12,455-0.04%
2021/04/210272.000.2270.00271.00-0.12,467-0.01%
2021/04/2000.000274.25276.0002,5210.00%
2021/04/1900.002274.00273.50-22,552-0.08%
2021/04/1500.002265.50267.50-22,614-0.08%
2021/04/121279.451276.00270.5002,7050.00%
2021/04/0800.001277.00277.00-12,749-0.04%
2021/04/0600.000.2275.00276.00-0.22,788-0.01%
2021/04/012.2281.0000.00275.502.22,8190.08%
2021/03/2900.003279.00279.50-32,751-0.11%
2021/03/261264.5000.00268.0012,7120.04%
2021/03/2300.002269.00269.00-22,872-0.07%
2021/03/193272.832.2268.95273.500.82,9680.03%
2021/03/172261.0000.00265.5023,0330.07%
2021/03/121256.001262.00262.5003,1190.00%
2021/03/111252.501256.00254.5003,1180.00%
2021/03/1000.001257.50253.50-13,142-0.03%
2021/03/091250.0000.00251.0013,1910.03%
2021/03/021266.5000.00266.5013,2330.03%
2021/02/261263.001261.00262.5003,2560.00%
2021/02/2500.001272.50272.00-13,213-0.03%
2021/02/243270.0000.00268.5033,2350.09%
2021/02/1800.001.2277.20275.50-1.23,284-0.04%
2021/02/172265.251271.00269.5013,3280.03%
2021/02/041275.5000.00272.0013,3930.03%
2021/02/032284.2500.00280.5023,3740.06%
2021/02/0200.003290.17293.00-33,375-0.09%
2021/01/2900.002.1275.84269.50-2.13,276-0.06%
2021/01/281273.5000.00273.0013,2040.03%
2021/01/2700.0020289.00288.00-203,155-0.63%
2021/01/2621292.141288.50291.00203,1410.64%
2021/01/2500.001294.50288.50-13,110-0.03%
2021/01/222290.752.1291.50291.50-0.13,0990.00%
2021/01/211285.003289.33285.50-23,077-0.06%
2021/01/201279.000.1280.00281.000.93,0430.03%
2021/01/151277.0000.00277.0013,0930.03%
2021/01/148283.692284.75282.5063,0700.20%
2021/01/131290.0000.00291.5013,0420.03%
2021/01/121288.5000.00287.0012,9840.03%
2021/01/0600.001300.00296.00-12,894-0.03%
2021/01/042301.2500.00301.0022,8600.07%
2020/12/311312.0000.00316.0012,8500.04%
2020/12/301313.501316.00316.0002,8620.00%
2020/12/291304.501.1303.95306.50-0.12,8700.00%
2020/12/280.1300.502.1299.31298.50-22,920-0.07%
2020/12/241.1288.0900.00289.001.12,9670.04%
2020/12/186293.839295.11293.50-33,190-0.09%
2020/12/171292.003.7289.00287.50-2.73,146-0.09%
2020/12/162.1298.203300.00305.00-0.93,044-0.03%
2020/12/152288.502290.50288.0002,9910.00%
2020/12/148288.138.5285.94285.00-0.52,956-0.02%
2020/12/1100.000.2277.50277.00-0.22,909-0.01%
2020/12/1000.0010.1267.65265.00-10.12,861-0.35%
2020/12/086258.0000.00259.0062,8610.21%
2020/12/072253.004255.73256.00-22,908-0.07%
2020/12/0400.000.1249.00250.00-0.12,9200.00%
2020/12/0300.002251.75252.00-22,920-0.07%
2020/11/251230.0000.00228.0012,9320.03%
2020/11/241235.0000.00236.5012,9500.03%
2020/11/1900.003244.17242.50-33,117-0.10%
2020/11/1800.001244.98246.00-13,175-0.03%
2020/11/172242.233241.67244.00-13,190-0.03%
2020/11/164238.506236.67239.00-23,205-0.06%
2020/11/134230.0014227.93229.50-103,182-0.31%
2020/11/1212226.4212228.46223.0003,1920.00%
2020/11/111214.0000.00220.0013,1690.03%
2020/11/0900.001217.00217.50-13,317-0.03%
2020/11/0600.001213.50214.50-13,387-0.03%
2020/11/0500.0010212.50212.00-103,498-0.29%
2020/11/041212.0000.00210.5013,5360.03%
2020/11/0300.001208.00209.50-13,591-0.03%
2020/11/0200.004209.38206.00-43,630-0.11%
2020/10/294205.382206.25206.5023,7220.05%
2020/10/282208.2500.00209.0023,7650.05%
2020/10/2712209.0800.00210.00123,7870.32%
2020/10/261213.506213.67214.00-53,805-0.13%
2020/10/234210.1300.00208.5043,8350.10%
2020/10/223213.3300.00214.0033,8200.08%
2020/10/201221.503221.83222.00-23,840-0.05%
2020/10/197221.8610220.80221.00-33,865-0.08%
2020/10/1600.003221.00218.00-33,895-0.08%
2020/10/141222.001222.00220.0003,9230.00%
2020/10/1300.001219.50219.00-13,952-0.03%
2020/10/122217.251218.50217.5013,9930.03%
2020/10/082218.5000.00219.0024,0170.05%
2020/10/0720220.855222.00219.00154,0150.37%
2020/10/0600.002225.50226.00-24,019-0.05%
2020/10/054219.382227.25218.5024,0060.05%
2020/09/3000.002223.00222.50-23,963-0.05%
2020/09/2900.001223.50221.00-13,987-0.03%
2020/09/2800.001219.00219.00-14,000-0.02%
2020/09/252208.003210.00211.50-14,044-0.02%
2020/09/243206.674212.75206.50-14,087-0.02%
2020/09/231209.001210.50210.0004,0560.00%
2020/09/221218.001219.00216.5004,0100.00%
2020/09/216218.002219.00218.0044,0410.10%
2020/09/1800.001220.50219.50-14,069-0.02%
2020/09/173218.501218.00216.0024,0810.05%
2020/09/163221.001221.00219.5024,0730.05%
2020/09/151221.001221.00220.5004,0750.00%
2020/09/141222.504220.38218.50-34,159-0.07%
2020/09/114216.8800.00215.5044,1420.10%
2020/09/105224.702227.25222.0034,1350.07%
2020/09/094217.501218.50218.5034,1040.07%
2020/09/041226.5000.00230.0014,2420.02%
2020/09/031237.0000.00233.5014,2830.02%
2020/09/0200.003239.50240.00-34,385-0.07%
2020/09/013237.502238.00237.0014,5570.02%
2020/08/314236.0000.00234.0044,5920.09%
2020/08/2800.001241.00241.00-14,611-0.02%
2020/08/272236.005236.60236.00-34,669-0.06%
2020/08/263229.671232.00230.0024,7810.04%
2020/08/253241.501241.50237.5024,7450.04%
2020/08/243237.174241.25244.00-14,769-0.02%
2020/08/2000.001231.00222.00-14,818-0.02%
2020/08/191235.501239.50232.5004,8150.00%
2020/08/184236.504.1235.48235.00-0.14,9380.00%
2020/08/172236.5012236.46238.00-104,950-0.20%
2020/08/141.1227.5951224.11228.50-49.94,896-1.02%
2020/08/133220.503213.50220.0004,8430.00%
2020/08/1254214.902215.00215.00524,8651.07%
2020/08/111209.5000.00209.0014,9560.02%
2020/08/102221.0000.00220.0024,9160.04%
2020/08/073230.332231.25226.0014,9880.02%
2020/08/064240.882238.25237.0024,9870.04%
2020/08/0500.0010249.25247.00-105,040-0.20%
2020/08/049244.0011240.18245.50-25,047-0.04%
2020/08/0311237.5510236.20233.0015,0580.02%
2020/07/311231.5000.00229.5015,0570.02%
2020/07/302232.502233.50232.0005,1270.00%
2020/07/293233.6700.00232.0035,1980.06%
2020/07/241239.002240.00236.50-15,641-0.02%
2020/07/232239.5000.00240.5025,8990.03%
2020/07/2200.001247.00247.00-15,995-0.02%
2020/07/172242.0000.00236.5026,3660.03%
2020/07/162244.0000.00241.5026,5200.03%
2020/07/151255.501266.00252.5006,7520.00%
2020/07/1300.002263.00261.50-27,093-0.03%
2020/07/091259.501261.50258.0007,1390.00%
2020/07/083254.504254.13255.50-17,161-0.01%
2020/07/071257.506259.75256.50-57,269-0.07%
2020/07/068255.753.5255.00256.504.57,2670.06%
2020/07/0300.002243.25242.00-27,244-0.03%
2020/07/023235.830.1237.50237.502.97,3220.04%
2020/07/011231.503233.00230.50-27,396-0.03%
2020/06/3000.002227.50228.00-27,439-0.03%
2020/06/2900.001225.00225.50-17,495-0.01%
2020/06/244226.7500.00223.5047,5150.05%
2020/06/231229.503228.67225.00-27,599-0.03%
2020/06/221229.002228.25229.00-17,665-0.01%
2020/06/1910230.5513230.73230.00-37,826-0.04%
2020/06/181224.001224.00223.0007,8920.00%
2020/06/1714222.2513223.46224.5018,0060.01%
2020/06/161223.504.5226.21226.50-3.58,327-0.04%
2020/06/153223.179223.17220.50-68,462-0.07%
2020/06/125222.406219.58226.50-18,552-0.01%
2020/06/116222.083222.67223.5038,6390.03%
2020/06/103216.171216.50217.5028,6140.02%
2020/06/092213.5011214.68209.50-98,722-0.10%
2020/06/085214.405212.60213.0008,7420.00%
2020/06/053224.3300.00223.5038,6260.03%
2020/06/042223.5000.00227.0028,6290.02%
2020/06/032223.252224.75223.5008,6380.00%
2020/06/0239236.277226.50228.00328,5890.37%
2020/06/0111.1242.003241.50242.508.18,5670.09%
2020/05/294237.0035240.84241.50-318,583-0.36%
2020/05/287238.649239.33236.00-28,568-0.02%
2020/05/271226.502228.75229.00-18,506-0.01%
2020/05/261231.001229.00229.0008,5980.00%
2020/05/253224.674225.88229.00-18,592-0.01%
2020/05/225217.105218.10217.5008,4790.00%
2020/05/215217.3000.00216.5058,4990.06%
2020/05/201212.001214.50215.0008,5400.00%
2020/05/195217.103214.17212.0028,6140.02%
2020/05/181215.505217.40218.00-48,556-0.05%
2020/05/155213.104210.00209.0018,4540.01%
2020/05/142211.752213.00211.0008,4380.00%
2020/05/122204.501203.50204.5018,4240.01%
2020/05/112210.752210.00209.0008,4940.00%
2020/05/084210.506210.58209.50-28,584-0.02%
2020/05/071211.5011212.36211.50-108,665-0.12%
2020/05/064211.252211.25212.5028,7460.02%
2020/05/0514208.753.1209.20209.5010.98,7230.13%
2020/05/043209.833208.50208.5008,6990.00%
2020/04/3012218.088220.63217.5048,6780.05%
2020/04/2992221.9698225.71223.50-68,647-0.07%
2020/04/2829203.0927.4208.13212.501.68,3890.02%
2020/04/273196.8314197.43196.50-118,214-0.13%
2020/04/2400.0010191.30195.00-108,157-0.12%
2020/04/2316192.8414193.14190.0028,1210.02%
2020/04/224185.131183.00186.5037,9750.04%
2020/04/2111185.414188.88184.0077,8920.09%
2020/04/2025195.129193.11193.00167,7640.21%
2020/04/179198.5610.3201.69206.00-1.37,499-0.02%
2020/04/162182.753184.50188.00-17,257-0.01%
2020/04/152183.0012182.67183.00-107,214-0.14%
2020/04/142179.504181.25179.50-27,185-0.03%
2020/04/138180.442180.25178.0067,2380.08%
2020/04/104177.5015178.57178.50-117,203-0.15%
2020/04/0910176.656174.08174.5047,1560.06%
2020/04/081177.003177.67177.50-27,196-0.03%
2020/04/0717175.7410175.30174.5077,2820.10%
2020/04/065174.405175.00176.0007,1580.00%
2020/04/0111162.9521164.48166.50-107,084-0.14%
2020/03/3116160.757161.43163.0097,0530.13%
2020/03/3000.0011156.50158.00-117,007-0.16%
2020/03/2722157.4517158.00156.5057,0480.07%
2020/03/2628152.208150.56155.00206,9470.29%
2020/03/254152.007152.14154.00-36,898-0.04%
2020/03/2411141.6820141.53144.00-96,735-0.13%
2020/03/2312137.466137.75137.0066,5920.09%
2020/03/208151.0612151.25152.00-46,518-0.06%
2020/03/192155.7500.00149.0026,1930.03%
2020/03/181170.501166.00165.5006,0530.00%
2020/03/1700.002167.00168.50-25,976-0.03%
2020/03/1300.004164.25169.00-45,834-0.07%
2020/03/1000.002170.75171.00-25,777-0.03%
2020/03/094170.002168.50168.0025,8050.03%
2020/03/062176.002175.50178.0005,7640.00%
2020/03/0500.004175.75179.00-45,756-0.07%
2020/03/044167.633168.00168.5015,6890.02%
2020/03/031166.001167.00165.5005,7470.00%
2020/03/021163.005162.30162.00-45,824-0.07%
2020/02/272167.2500.00163.5026,6780.03%
2020/02/261174.0000.00171.5016,6540.02%
2020/02/251172.5000.00175.5016,7200.01%
2020/02/243174.672175.00176.0016,7580.01%
2020/02/212180.501185.00179.5016,7470.01%
2020/02/203184.677185.71183.50-46,728-0.06%
2020/02/192182.501184.00182.0016,7130.01%
2020/02/1800.003181.00180.50-36,723-0.04%
2020/02/171183.5000.00183.5016,7210.01%
2020/02/142181.002181.50182.5006,7410.00%
2020/02/134181.0021179.17179.50-176,792-0.25%
2020/02/121183.002189.00183.00-16,780-0.01%
2020/02/112183.502185.25184.0006,8350.00%
2020/02/101172.509179.44181.50-86,866-0.12%
2020/02/0700.002175.75174.00-26,840-0.03%
2020/02/061175.5000.00176.0016,7880.01%
2020/02/0500.004172.88173.50-46,903-0.06%
2020/02/044164.382168.25171.0026,9820.03%
2020/02/031151.002157.00164.00-16,950-0.01%
2020/01/311162.005163.00163.00-46,949-0.06%
2020/01/3015161.609159.00159.0066,9760.09%
2020/01/208173.638174.50174.0006,8790.00%
2020/01/177170.297173.14173.5006,8310.00%
2020/01/169168.399168.89168.5006,7730.00%
2020/01/158168.068168.25168.0006,7660.00%
2020/01/1415168.276168.42168.5096,7610.13%
2020/01/133166.5012167.42168.00-96,713-0.13%
2020/01/101165.001166.00165.5006,7970.00%
2020/01/095166.506167.17168.00-16,848-0.01%
2020/01/0800.001164.50165.00-16,875-0.01%
2020/01/0712166.2510163.55162.0026,9570.03%
2020/01/0600.001169.50170.00-16,965-0.01%
2020/01/035174.204172.00171.5017,0750.01%
2020/01/023172.834173.13175.00-17,049-0.01%
2019/12/312169.006167.75168.00-47,053-0.06%
2019/12/307164.572164.50164.0056,9520.07%
2019/12/271162.508161.50162.50-77,065-0.10%
2019/12/264157.256158.00157.50-27,105-0.03%
2019/12/254159.003.1159.85160.000.97,1220.01%
2019/12/2412162.256166.17160.5067,1080.08%
2019/12/200.1169.001167.50168.50-0.97,175-0.01%
2019/12/192166.001166.00167.0017,2060.01%
2019/12/1800.000.3166.00165.50-0.37,3470.00%
2019/12/1700.0017167.50166.00-177,414-0.23%
2019/12/1600.000.4166.50166.50-0.47,5270.00%
2019/12/131164.0000.00164.5017,6080.01%
2019/12/122163.251165.50164.0017,6350.01%
2019/12/112163.253164.50165.50-17,643-0.01%
2019/12/102165.001164.50164.5017,6580.01%
2019/12/0900.006164.25164.50-67,704-0.08%
2019/12/063160.5000.00160.5037,6720.04%
2019/12/053.1162.394163.25164.50-0.97,640-0.01%
2019/12/041159.5052158.83157.50-517,569-0.67%
2019/12/0351157.4900.00157.00517,5510.68%
2019/12/026156.504157.50158.0027,5540.03%
2019/11/294159.633160.17159.0017,6110.01%
2019/11/2823163.7022160.00160.0017,6800.01%
2019/11/2713164.695163.80163.5087,6960.10%
2019/11/262170.751171.00170.0017,6020.01%
2019/11/2500.00100168.00171.00-1006,820-1.47%
2019/11/22113164.5610164.50166.501036,8951.49% 大買/鉅額交易
2019/11/2110165.5010166.50166.5006,8400.00%
2019/11/2011169.9113169.69169.00-26,799-0.03%
2019/11/191171.001173.00173.0006,8040.00%
2019/11/1810172.851172.00171.0096,8270.13%
2019/11/153175.504176.88178.00-16,801-0.01%
2019/11/143174.5015177.10175.50-126,785-0.18%
2019/11/133176.003175.83176.0006,7700.00%
2019/11/122170.502172.25174.0006,7770.00%
2019/11/116172.925171.90173.0016,7240.01%
2019/11/0816176.0322177.52172.00-66,774-0.09%
2019/11/078171.8816172.59174.00-86,760-0.12%
2019/11/061180.0045177.88180.50-446,751-0.65%
2019/11/053175.3321176.43175.50-186,860-0.26%
2019/11/0473171.606172.08173.00676,9150.97%
2019/11/0116175.2500.00174.50166,8900.23%
2019/10/3112182.6710184.20181.5026,8040.03%
2019/10/3014182.615186.00182.5096,7960.13%
2019/10/2917183.531185.00182.50166,7410.24%
2019/10/2800.001189.50189.00-16,749-0.01%
2019/10/254186.5000.00188.0046,7670.06%
2019/10/241188.5000.00188.5016,7930.01%
2019/10/221191.004188.50188.50-36,818-0.04%
2019/10/214189.0000.00187.0046,8440.06%
2019/10/181188.009188.67189.50-86,945-0.12%
2019/10/178186.064.4187.00187.003.66,8810.05%
2019/10/1612188.6713188.27190.00-16,789-0.01%
2019/10/151195.001192.50195.0006,7170.00%
2019/10/1411187.051184.00186.50106,6180.15%
2019/10/093182.505182.90185.00-26,542-0.03%
2019/10/083178.677179.36180.00-46,436-0.06%
2019/10/077178.573177.50177.0046,4070.06%
2019/10/0400.001176.50172.50-16,343-0.02%
2019/10/032173.251175.00175.0016,2820.02%
2019/10/021166.506165.50167.00-56,165-0.08%
2019/10/012163.0000.00162.0026,1100.03%
2019/09/2700.003164.50163.50-36,078-0.05%
2019/09/261164.0012165.00165.00-116,237-0.18%
2019/09/2512163.332163.75162.50106,3500.16%
2019/09/243165.503165.33165.0006,3740.00%
2019/09/237164.001166.00163.5066,3480.09%
2019/09/203168.671169.50169.0026,2890.03%
2019/09/195172.905172.60172.0006,3280.00%
2019/09/183173.8310175.45177.50-76,459-0.11%
2019/09/172172.505173.70172.50-36,372-0.05%
2019/09/163170.671171.50171.0026,3810.03%
2019/09/1200.00102167.62170.50-1026,386-1.60% 大賣/鉅額交易
2019/09/11136166.7934166.88166.001026,4021.59% 大買/鉅額交易
2019/09/1000.003166.50168.00-36,357-0.05%
2019/09/091165.001168.50166.0006,3430.00%
2019/09/062163.752163.50164.0006,3330.00%
2019/09/051164.001163.50162.5006,3480.00%
2019/09/0400.003162.83163.00-36,311-0.05%
2019/09/034162.381164.50161.5036,3200.05%
2019/09/0213167.1212163.96164.0016,2860.02%
2019/08/3013166.4615164.23165.50-26,202-0.03%
2019/08/292162.002162.00162.5006,1030.00%
2019/08/288159.317158.93161.5016,1150.02%
2019/08/277157.146155.83156.5016,0050.02%
2019/08/267154.291155.00153.0065,9050.10%
2019/08/231155.501154.00153.5005,8730.00%
2019/08/227157.577155.71155.0005,8530.00%
2019/08/217154.365154.10156.0025,8570.03%
2019/08/202153.503153.00153.00-15,898-0.02%
2019/08/191152.005152.60152.00-45,841-0.07%
2019/08/161153.002152.25153.00-15,830-0.02%
2019/08/155151.806151.17152.00-15,818-0.02%
2019/08/145151.903151.83150.5025,7790.03%
2019/08/1310151.305150.00149.0055,8090.09%
2019/08/1214149.2514151.57156.0005,8050.00%
2019/08/086146.927149.36151.00-15,647-0.02%
2019/08/0712143.6316144.16147.50-45,552-0.07%
2019/08/067136.5710138.45140.50-35,462-0.05%
2019/08/056135.6710136.20138.00-45,371-0.07%
2019/08/023132.832133.50133.0015,3290.02%
2019/08/014136.255134.80136.50-15,322-0.02%
2019/07/312134.003134.17134.00-15,381-0.02%
2019/07/3010138.0538137.97133.00-285,470-0.51%
2019/07/294136.882137.50137.5025,4300.04%
2019/07/264136.001134.00136.5035,4620.05%
2019/07/2537138.387136.86134.50305,4790.55%
2019/07/241134.001134.50136.0005,4640.00%
2019/07/232136.256136.50134.00-45,510-0.07%
2019/07/224134.6311134.59136.50-75,570-0.13%
2019/07/194131.005131.00132.00-15,508-0.02%
2019/07/181128.501129.00128.5005,5610.00%
2019/07/171129.502129.00130.00-15,744-0.02%
2019/07/151129.001128.50129.0005,7580.00%
2019/07/1200.001130.00128.50-15,783-0.02%
2019/07/1100.002131.00129.00-25,788-0.03%
2019/07/1000.003130.50133.00-35,762-0.05%
2019/07/081130.502131.00130.00-15,823-0.02%
2019/07/0400.001129.00130.00-15,889-0.02%
2019/07/0320130.1310129.70127.50105,9220.17%
2019/07/022134.754136.50136.50-25,770-0.03%
2019/07/011135.501136.00134.0005,6370.00%
2019/06/281131.008130.19131.50-75,646-0.12%
2019/06/274130.132131.00128.5025,7520.03%
2019/06/263128.174129.25131.00-15,772-0.02%
2019/06/2511128.3622127.95129.00-115,685-0.19%
2019/06/248120.885122.30122.0035,4370.06%
2019/06/2113123.1900.00123.00135,5840.23%
2019/06/205124.305125.10125.5005,5840.00%
2019/06/196123.5011124.86124.50-55,691-0.09%
2019/06/181119.501121.50121.5005,6900.00%
2019/06/1710119.102119.00119.0085,7810.14%
2019/06/146120.673121.00121.0035,9380.05%
2019/06/131124.505125.30126.00-46,152-0.07%
2019/06/115122.902123.00123.5036,1770.05%
2019/06/104121.257122.79123.50-36,167-0.05%
2019/06/066117.504116.13117.5026,1140.03%
2019/06/051119.004119.50120.00-36,085-0.05%
2019/06/044119.631119.00118.0036,1370.05%
2019/06/034119.7500.00120.5046,1480.07%
2019/05/3100.001120.50122.50-16,153-0.02%
2019/05/282113.507115.00116.50-56,299-0.08%
2019/05/272112.004114.00111.50-26,303-0.03%
2019/05/247121.0000.00118.5076,3460.11%
2019/05/2100.001121.00122.00-16,602-0.02%
2019/05/2000.004119.50118.50-46,600-0.06%
2019/05/173126.001123.00121.5026,6090.03%
2019/05/161126.0000.00125.5016,6920.01%
2019/05/152128.7500.00131.0026,7480.03%
2019/05/145123.305124.40126.0006,8190.00%
2019/05/1300.004129.63130.50-46,761-0.06%
2019/05/1000.004128.00130.00-46,910-0.06%
2019/05/095130.801132.50129.0046,9580.06%
2019/05/082132.5000.00133.5026,9710.03%
2019/05/072135.7500.00135.0026,8900.03%
2019/05/0600.001132.50133.50-16,819-0.01%
2019/05/031135.5000.00136.5016,8080.01%
2019/05/022132.751133.00134.0016,8430.01%
2019/04/3000.001127.50131.00-16,922-0.01%
2019/04/293128.671128.50129.5026,9590.03%
2019/04/263129.005130.50128.50-26,957-0.03%
2019/04/252136.252134.00133.0007,0510.00%
2019/04/244137.003137.17136.5017,2120.01%
2019/04/233136.334136.88139.50-17,563-0.01%
2019/04/224129.883132.00131.0017,4740.01%
2019/04/1900.001129.50128.50-17,539-0.01%
2019/04/1800.007131.36128.00-77,572-0.09%
2019/04/175132.002132.00131.5037,6910.04%
2019/04/162132.005132.00132.50-37,808-0.04%
2019/04/158132.693133.83131.0057,9260.06%
2019/04/112130.004131.25130.50-28,123-0.02%
2019/04/103132.8313133.27133.00-108,272-0.12%
2019/04/091132.501132.50131.5008,3360.00%
2019/04/032126.753128.17129.50-18,649-0.01%
2019/04/028128.751128.50129.0078,7180.08%
2019/04/013128.004127.13130.50-18,677-0.01%
2019/03/296124.006124.08124.5008,5270.00%
2019/03/283122.171123.00122.5028,5180.02%
2019/03/262120.752122.75121.0008,5350.00%
2019/03/222119.252120.46118.5008,3900.00%
2019/03/211122.0000.00118.5018,2600.01%
2019/03/201120.502120.50120.00-18,254-0.01%
2019/03/195117.603119.00116.5028,2100.02%
2019/03/189115.445115.20118.5048,1210.05%
2019/03/1500.001111.50110.00-17,962-0.01%
2019/03/143109.172109.00108.0018,0650.01%
2019/03/113108.0000.00108.5038,2310.04%
2019/03/0800.001105.50108.00-18,369-0.01%
2019/03/073105.503104.00106.5008,3400.00%
2019/03/0600.001106.00105.50-18,406-0.01%
2019/03/043109.3300.00108.0038,4390.04%
2019/02/278109.0011107.68108.50-38,350-0.04%
2019/02/251106.0000.00108.5018,2700.01%
2019/02/223105.174105.88106.50-18,268-0.01%
2019/02/21499.952100.75102.0028,2270.02%
2019/02/206101.753101.00101.5038,2870.04%
2019/02/1900.002101.50101.50-28,289-0.02%
2019/02/182100.505100.70100.50-38,283-0.04%
2019/02/1516100.4610102.3599.5068,2740.07%
2019/02/143103.335104.70103.00-28,116-0.02%
2019/02/132106.755105.70106.00-38,065-0.04%
2019/02/124109.633109.17109.5017,9790.01%
2019/02/112109.751110.00109.0017,9700.01%
2019/01/308107.569107.50107.50-17,854-0.01%
2019/01/292103.7525104.00104.00-237,758-0.30%
2019/01/281107.004106.50106.50-37,729-0.04%
2019/01/252107.0000.00106.5027,7850.03%
2019/01/244107.005107.50106.50-17,861-0.01%
2019/01/232106.251107.00107.0017,9140.01%
2019/01/227105.577107.36104.5007,9530.00%
2019/01/211107.001107.00107.0008,0180.00%
2019/01/182106.753105.83107.00-18,055-0.01%
2019/01/177106.642107.25104.5058,0920.06%
2019/01/162109.252109.25112.0007,9650.00%
2019/01/156111.332110.00108.5047,7980.05%
2019/01/1400.007104.36105.00-77,425-0.09%
2019/01/1100.001102.00103.00-17,429-0.01%
2019/01/101100.001102.00100.0007,5160.00%
2019/01/092103.2510103.45102.50-87,634-0.10%
2019/01/085102.006101.00102.00-17,594-0.01%
2019/01/073100.404102.3899.70-17,521-0.01%
2019/01/045100.088100.43101.00-37,543-0.04%
2019/01/03399.83599.9699.90-27,657-0.03%
2019/01/0210596.987100.3698.20987,5851.29% 大買/
2018/12/28798.40298.6098.6057,4560.07%
2018/12/27399.7012097.8398.10-1177,472-1.57% 大賣/鉅額交易
2018/12/26393.47694.1094.00-37,290-0.04%
2018/12/25791.37292.2590.6057,3270.07%
2018/12/241095.0500.0094.20107,3150.14%
2018/12/2200.00197.4097.60-17,344-0.01%
2018/12/21597.781698.1796.90-117,605-0.14%
2018/12/20295.65795.8097.40-57,879-0.06%
2018/12/19394.6700.0095.0038,0410.04%
2018/12/18396.23196.8096.8028,0940.02%
2018/12/17598.08297.8097.2038,3020.04%
2018/12/1400.00199.0099.00-18,664-0.01%
2018/12/13699.7810100.0099.60-48,787-0.05%
2018/12/12699.5700.0099.1068,7630.07%
2018/12/11696.731697.2198.20-108,715-0.11%
2018/12/101592.73892.3492.0078,7470.08%
2018/12/07999.906100.3095.8038,6900.03%
2018/12/06696.60697.4098.9008,7050.00%
2018/12/052299.9218100.8898.7048,8720.05%
2018/12/0400.004102.38102.00-48,912-0.04%
2018/12/036102.336101.25101.5009,0570.00%
2018/11/29597.38396.1096.3029,0350.02%
2018/11/28896.61797.3496.2018,9350.01%
2018/11/27496.08596.4897.40-19,106-0.01%
2018/11/2600.00593.6294.00-59,148-0.05%
2018/11/2300.00192.6092.50-19,186-0.01%
2018/11/22294.55693.7793.00-49,193-0.04%
2018/11/211695.081595.1495.0019,1750.01%
2018/11/201295.79498.4394.2089,0730.09%
2018/11/19397.571097.65101.50-78,940-0.08%
2018/11/16195.00695.4895.20-58,865-0.06%
2018/11/14194.80193.7092.8008,8900.00%
2018/11/13889.90190.5092.6078,8950.08%
2018/11/12291.20191.1091.5018,9920.01%
2018/11/09690.731190.8591.60-59,269-0.05%
2018/11/08191.80191.4090.2009,7150.00%
2018/11/0700.00189.8090.30-19,717-0.01%
2018/11/06789.29188.7087.4069,7620.06%
2018/11/05989.44689.7389.2039,8230.03%
2018/11/02688.98289.8089.1049,8070.04%
2018/11/01188.70286.5589.00-19,888-0.01%
2018/10/31484.051483.5885.20-109,823-0.10%
2018/10/30878.281278.6479.40-49,747-0.04%
2018/10/292379.55482.7878.40199,7110.20%
2018/10/26386.771084.0184.00-79,691-0.07%
2018/10/25385.03585.6885.70-29,714-0.02%
2018/10/24389.57287.9088.7019,6470.01%
2018/10/2300.00187.8087.50-19,622-0.01%
2018/10/22189.20388.7387.60-29,712-0.02%
2018/10/19488.30288.9588.2029,7100.02%
2018/10/181591.01690.3091.5099,7290.09%
2018/10/17389.20289.5591.0019,7220.01%
2018/10/16185.20186.0085.7009,7110.00%
2018/10/15383.57483.7584.10-19,766-0.01%
2018/10/12982.96782.6381.8029,9240.02%
2018/10/11277.65578.5283.40-39,957-0.03%
2018/10/09383.03182.3082.2029,9340.02%
2018/10/08782.59783.6684.30010,2520.00%
2018/10/05480.83381.8082.90110,4920.01%
2018/10/041683.383584.1384.50-1910,446-0.18%
2018/10/035185.98485.8083.304710,5340.45%
2018/10/022487.273088.0988.50-610,517-0.06%
2018/10/01486.93586.2287.20-110,594-0.01%
2018/09/28385.401185.0885.00-810,777-0.07%
2018/09/27584.06383.3082.30210,6020.02%
2018/09/264588.252387.5487.602210,3290.21%
2018/09/25591.24590.2691.90010,2990.00%
2018/09/219785.561887.3592.007910,2610.77%
2018/09/20688.639086.7086.70-8410,166-0.83%
2018/09/19794.562295.8996.30-159,857-0.15%
2018/09/18797.1400.0096.5079,7350.07%
2018/09/14193.50694.9897.40-59,783-0.05%
2018/09/13193.8000.0091.5019,7210.01%
2018/09/1200.00190.5091.00-19,721-0.01%
2018/09/111693.372294.2496.00-69,686-0.06%
2018/09/1026103.30199.3098.30259,4840.26%
2018/09/0741105.511105.00105.00409,3770.43%
2018/09/062109.003108.83110.00-19,233-0.01%
2018/09/056110.506109.83110.0009,2640.00%
2018/09/048108.445109.40109.0039,2290.03%
2018/09/037111.7926111.92109.00-199,213-0.21%
2018/08/313109.503109.17109.5009,0430.00%
2018/08/301107.001107.00107.5009,0420.00%
2018/08/291105.505105.50105.00-49,152-0.04%
2018/08/2800.0020106.00104.50-209,253-0.22%
2018/08/271105.502104.00104.50-19,388-0.01%
2018/08/2412101.5000.00103.00129,6070.12%
2018/08/2311102.734.3101.96103.006.79,6800.07%
2018/08/222101.151199.95100.00-99,718-0.09%
2018/08/211102.001102.00102.0009,8010.00%
2018/08/2000.002102.50103.00-29,839-0.02%
2018/08/175100.423100.83101.5029,8440.02%
2018/08/162092.583193.8599.00-119,826-0.11%
2018/08/158100.057106.6496.1019,8950.01%
2018/08/141104.507104.57106.00-69,683-0.06%
2018/08/136103.5016102.78105.00-109,738-0.10%
2018/08/1000.003102.00103.50-39,685-0.03%
2018/08/083101.508100.38101.00-59,683-0.05%
2018/08/0700.00199.5097.60-19,699-0.01%
2018/08/06299.95499.8599.70-29,737-0.02%
2018/08/03699.6000.0099.3069,8360.06%
2018/08/027101.711499.9299.30-79,828-0.07%
2018/08/014104.6332105.38105.00-289,855-0.28%
2018/07/311100.5000.00102.0019,9880.01%
2018/07/301104.003104.00103.00-210,038-0.02%
2018/07/273104.5010104.85104.00-710,238-0.07%
2018/07/265102.704101.88101.50110,5110.01%
2018/07/2510102.804102.00101.50610,7170.06%
2018/07/2421104.5013102.92106.00810,8750.07%
2018/07/231799.641999.4499.40-210,838-0.02%
2018/07/2015100.4315100.87102.00011,0230.00%
2018/07/1918100.1413100.34100.00510,9820.05%
2018/07/182103.002105.00103.50011,0230.00%
2018/07/1720105.0322105.11104.00-211,292-0.02%
2018/07/1616104.9711105.86103.50511,3240.04%
2018/07/139100.2811101.05100.00-210,966-0.02%
2018/07/12195.10195.4095.40010,7270.00%
2018/07/11293.10492.9592.50-210,773-0.02%
2018/07/101398.14798.4697.20610,6280.06%
2018/07/09596.36295.7096.30310,4940.03%
2018/07/06292.801092.4993.80-810,379-0.08%
2018/07/0500.00189.2089.50-110,176-0.01%
2018/07/04990.28291.0088.60710,2700.07%
2018/07/03190.201089.8390.10-910,415-0.09%
2018/07/02188.40189.5087.60010,3420.00%
2018/06/291288.04588.8488.20710,3340.07%
2018/06/27180.9000.0080.60110,3140.01%
2018/06/26280.5500.0080.50210,5120.02%
2018/06/25182.4000.0082.60110,5810.01%
2018/06/22383.2000.0083.30310,8750.03%
2018/06/21584.42685.5785.40-111,105-0.01%
2018/06/20181.20183.5083.00011,1240.00%
2018/06/192.788.00289.9088.000.711,0450.01%
2018/06/150.289.3000.0089.200.211,0740.00%
2018/06/142.189.00689.6389.20-3.911,043-0.04%
2018/06/1300.00389.1089.50-310,972-0.03%
2018/06/12294.20593.8091.00-310,910-0.03%
2018/06/11190.0000.0092.00110,8500.01%
2018/06/08291.402792.5391.00-2510,839-0.23%
2018/06/071091.96592.8091.70510,7710.05%
2018/06/06493.55893.8992.20-410,697-0.04%
2018/06/05491.60491.1892.00010,5650.00%
2018/06/041690.811489.9490.20210,5130.02%
2018/06/013291.033790.5290.20-510,342-0.05%
2018/05/31285.95285.7586.30010,0890.00%
2018/05/30382.772583.1882.90-2210,025-0.22%
2018/05/293487.201785.5185.30179,9780.17%
2018/05/28283.90384.5784.00-19,920-0.01%
2018/05/251684.6800.0085.20169,9320.16%
2018/05/24784.741385.3184.80-69,888-0.06%
2018/05/232585.542184.7685.7049,7820.04%
2018/05/222679.831878.3780.2089,4550.08%
2018/05/211673.18974.3175.0079,2320.08%
2018/05/1800.00272.4072.30-29,160-0.02%
2018/05/17172.90173.3074.0009,1630.00%
2018/05/16372.43372.5072.3009,1730.00%
2018/05/15773.003371.5771.70-269,175-0.28%
2018/05/143174.21173.5073.00309,1800.33%
2018/05/11273.704173.2072.80-399,148-0.43%
2018/05/10176.0000.0074.5019,0700.01%
2018/05/09475.50477.2375.3009,0250.00%
2018/05/08675.15877.2578.40-28,899-0.02%
2018/05/07176.70176.7075.3008,7160.00%
2018/05/0432177.02275.9574.703198,6973.67% 大買/鉅額交易
2018/05/032675.6331177.8577.70-2858,575-3.32% 大賣/鉅額交易
2018/05/02173.30472.0072.20-38,262-0.04%
2018/04/302269.022369.1068.40-18,059-0.01%
2018/04/271072.75272.1572.0087,9000.10%
2018/04/26372.201272.5670.80-97,895-0.11%
2018/04/25970.51669.4370.3037,6130.04%
2018/04/241869.7842969.9269.00-4117,543-5.45% 大賣/鉅額交易
2018/04/2343069.27168.9068.904297,3955.80% 大買/鉅額交易
2018/04/201777.891877.6476.40-17,001-0.01%
2018/04/1900.00484.9083.60-46,875-0.06%
2018/04/18584.60584.3084.8007,0610.00%
2018/04/17582.6600.0082.6057,0550.07%
2018/04/11487.001087.2086.20-67,088-0.08%
2018/04/10685.3300.0085.0067,2110.08%
2018/04/09291.25286.0086.0007,1370.00%
2018/04/03591.28292.5092.5037,0180.04%
2018/04/02296.30293.8093.8006,9910.00%
2018/03/311397.291297.4396.6017,0490.01%
2018/03/301697.741297.8198.6047,0180.06%
2018/03/2900.003494.8095.00-346,854-0.50%
2018/03/289191.547791.9990.20146,6440.21%
2018/03/271293.13393.5094.5096,4750.14%
2018/03/262998.19499.3395.00256,1840.40%
2018/03/233104.005105.20105.00-25,915-0.03%
2018/03/215111.103113.67111.0025,8660.03%
2018/03/203109.006110.25113.50-36,027-0.05%
2018/03/191110.5000.00111.0016,0860.02%
2018/03/162111.0000.00110.5026,1650.03%
2018/03/1500.001112.50112.50-16,212-0.02%
2018/03/142113.2500.00113.0026,2650.03%
2018/03/131115.0000.00116.0016,3190.02%
2018/03/121115.501117.00115.0006,3640.00%
2018/03/091113.501115.00114.5006,3940.00%
2018/03/081113.001115.00112.0006,4370.00%
2018/03/072111.501114.50112.0016,3850.02%
2018/03/061111.502112.50113.00-16,470-0.02%
2018/03/016114.506114.50116.5006,6020.00%
2018/02/271113.001112.50112.0006,6480.00%
2018/02/261110.5000.00109.5016,6670.01%
2018/02/2300.001.3107.37107.50-1.36,738-0.02%
2018/02/221105.5000.00105.0016,8090.01%
2018/02/2100.00104106.09108.50-1046,802-1.53% 大賣/鉅額交易
2018/02/12100102.5000.00103.001006,8171.47%
2018/02/091103.5000.00105.5016,9700.01%
2018/02/082104.501104.00104.0017,1520.01%
2018/02/0700.002111.25109.00-27,253-0.03%
2018/02/068106.134109.75106.0047,5630.05%
2018/02/011116.003116.17117.00-27,434-0.03%
2018/01/312117.506116.92117.00-47,401-0.05%
2018/01/301112.0000.00111.5017,3300.01%
2018/01/291116.501115.50115.0007,2600.00%
2018/01/263112.504110.63116.00-17,221-0.01%
2018/01/255108.801107.50107.5047,1120.06%
2018/01/241112.001112.00112.5007,0250.00%
2018/01/2300.002114.00115.00-26,989-0.03%
2018/01/224113.631115.00115.0036,9550.04%
2018/01/192109.5000.00109.5026,9260.03%
2018/01/172105.001.1109.23105.500.96,8910.01%
2018/01/162104.0000.00104.0026,9190.03%
2018/01/127108.002110.25108.0056,8250.07%
2018/01/112115.004117.75114.00-26,647-0.03%
2018/01/104115.251115.50116.5036,6510.05%
2018/01/092118.752119.00119.0006,6050.00%
2018/01/081119.001120.00121.5006,6440.00%
2018/01/055121.1010121.85121.50-56,618-0.08%
2018/01/045119.505119.40120.5006,5680.00%
2018/01/032112.7511113.41113.00-96,414-0.14%
2018/01/024110.139111.28111.50-56,374-0.08%
智邦 相關文章